Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 41.32 | 41.79 | 40.77 | 41.54 | 13,930,612 | +0.61(+1.50%) |
Apr 28, 2005 | 41.02 | 41.35 | 40.89 | 40.93 | 9,134,804 | -0.40(-0.97%) |
Apr 27, 2005 | 40.74 | 41.46 | 40.69 | 41.33 | 10,103,598 | +0.51(+1.24%) |
Apr 26, 2005 | 41.46 | 41.57 | 40.80 | 40.82 | 12,300,445 | -0.59(-1.43%) |
Apr 25, 2005 | 42.31 | 42.34 | 40.97 | 41.42 | 13,706,397 | -0.61(-1.46%) |
Apr 22, 2005 | 41.87 | 42.80 | 41.64 | 42.03 | 18,751,252 | -0.26(-0.61%) |
Apr 21, 2005 | 41.76 | 42.54 | 41.59 | 42.29 | 15,344,202 | +0.80(+1.93%) |
Apr 20, 2005 | 41.64 | 41.69 | 41.04 | 41.49 | 12,521,844 | -0.32(-0.77%) |
Apr 19, 2005 | 42.07 | 42.25 | 41.63 | 41.81 | 9,472,848 | -0.32(-0.76%) |
Apr 18, 2005 | 42.66 | 43.04 | 41.66 | 42.13 | 10,744,271 | -0.66(-1.53%) |
Apr 15, 2005 | 42.41 | 43.04 | 42.35 | 42.79 | 16,077,722 | +0.20(+0.47%) |
Apr 14, 2005 | 43.19 | 43.51 | 42.56 | 42.59 | 11,600,025 | -0.57(-1.32%) |
Apr 13, 2005 | 42.89 | 43.32 | 42.64 | 43.16 | 9,232,428 | -0.08(-0.18%) |
Apr 12, 2005 | 42.17 | 43.36 | 41.93 | 43.23 | 12,928,402 | +0.89(+2.11%) |
Apr 11, 2005 | 41.79 | 42.75 | 41.79 | 42.34 | 8,889,743 | +0.46(+1.11%) |
Apr 08, 2005 | 42.00 | 42.22 | 41.76 | 41.88 | 6,682,036 | -0.05(-0.12%) |
Apr 07, 2005 | 41.49 | 42.04 | 41.10 | 41.93 | 8,384,944 | +0.50(+1.21%) |
Apr 06, 2005 | 41.29 | 42.09 | 41.26 | 41.43 | 9,237,679 | +0.14(+0.33%) |
Apr 05, 2005 | 40.82 | 41.43 | 40.79 | 41.29 | 7,697,900 | +0.38(+0.92%) |
Apr 04, 2005 | 40.78 | 41.40 | 40.10 | 40.92 | 10,815,974 | -0.01(-0.03%) |
Apr 01, 2005 | 41.81 | 42.01 | 40.65 | 40.93 | 10,939,725 | -0.61(-1.48%) |
Mar 31, 2005 | 42.16 | 42.19 | 41.44 | 41.54 | 8,752,742 | -0.56(-1.32%) |
Mar 30, 2005 | 41.76 | 42.23 | 41.61 | 42.10 | 8,480,373 | +0.52(+1.25%) |
Mar 29, 2005 | 41.65 | 42.21 | 41.44 | 41.58 | 9,969,856 | -0.15(-0.36%) |
Mar 28, 2005 | 42.22 | 42.29 | 41.66 | 41.73 | 6,590,510 | -0.36(-0.86%) |
Mar 24, 2005 | 42.04 | 42.46 | 41.80 | 42.09 | 8,119,106 | +0.09(+0.20%) |
Mar 23, 2005 | 41.39 | 42.24 | 41.22 | 42.01 | 8,939,163 | +0.49(+1.17%) |
Mar 22, 2005 | 41.47 | 42.03 | 41.43 | 41.52 | 10,020,767 | +0.08(+0.19%) |
Mar 21, 2005 | 41.97 | 42.00 | 41.32 | 41.44 | 7,867,144 | -0.56(-1.34%) |
Mar 18, 2005 | 41.89 | 42.48 | 41.57 | 42.01 | 13,144,539 | -0.06(-0.15%) |
Mar 17, 2005 | 41.73 | 42.33 | 41.18 | 42.07 | 13,725,520 | +0.69(+1.67%) |
Mar 16, 2005 | 41.64 | 42.38 | 41.13 | 41.38 | 14,433,495 | -0.45(-1.07%) |
Mar 15, 2005 | 43.14 | 43.18 | 41.55 | 41.83 | 17,547,160 | -1.30(-3.01%) |
Mar 14, 2005 | 42.54 | 43.22 | 42.21 | 43.13 | 13,751,520 | +0.44(+1.04%) |
Mar 11, 2005 | 43.48 | 43.53 | 42.41 | 42.69 | 11,712,928 | -0.87(-2.00%) |
Mar 10, 2005 | 43.53 | 43.81 | 42.98 | 43.56 | 8,385,922 | -0.07(-0.16%) |
Mar 09, 2005 | 43.86 | 44.10 | 43.49 | 43.63 | 8,112,491 | -0.44(-1.00%) |
Mar 08, 2005 | 44.18 | 44.46 | 43.96 | 44.07 | 5,688,404 | -0.26(-0.58%) |
Mar 07, 2005 | 44.46 | 44.75 | 43.96 | 44.33 | 7,600,970 | +0.05(+0.11%) |
Mar 04, 2005 | 44.48 | 44.61 | 43.85 | 44.28 | 9,581,946 | +0.05(+0.11%) |
Mar 03, 2005 | 44.22 | 44.44 | 43.85 | 44.23 | 10,972,025 | +0.38(+0.86%) |
Mar 02, 2005 | 44.18 | 44.61 | 43.53 | 43.85 | 11,176,122 | -0.57(-1.29%) |
Mar 01, 2005 | 43.88 | 44.71 | 43.88 | 44.42 | 10,959,229 | +0.45(+1.02%) |
Feb 28, 2005 | 44.37 | 44.51 | 43.70 | 43.97 | 13,249,723 | -0.86(-1.91%) |
Feb 25, 2005 | 44.21 | 45.00 | 44.01 | 44.83 | 10,294,964 | +0.65(+1.47%) |
Feb 24, 2005 | 43.83 | 44.50 | 43.35 | 44.18 | 9,459,460 | +0.40(+0.91%) |
Feb 23, 2005 | 43.63 | 43.96 | 43.15 | 43.78 | 11,252,772 | -0.21(-0.49%) |
Feb 22, 2005 | 43.96 | 44.68 | 43.90 | 43.99 | 13,616,066 | -0.26(-0.58%) |
Feb 18, 2005 | 44.63 | 44.87 | 44.17 | 44.25 | 10,257,576 | -0.25(-0.56%) |
Feb 17, 2005 | 45.45 | 45.65 | 44.49 | 44.50 | 9,144,541 | -0.71(-1.56%) |
Feb 16, 2005 | 45.23 | 45.60 | 44.98 | 45.20 | 7,626,856 | -0.25(-0.55%) |
Feb 15, 2005 | 45.14 | 45.80 | 45.03 | 45.45 | 8,503,786 | +0.31(+0.70%) |
Feb 14, 2005 | 45.24 | 45.60 | 45.08 | 45.14 | 7,469,107 | -0.12(-0.27%) |
Feb 11, 2005 | 44.83 | 45.68 | 44.73 | 45.26 | 12,162,203 | +0.46(+1.02%) |
Feb 10, 2005 | 44.47 | 45.07 | 44.26 | 44.81 | 9,279,472 | +0.49(+1.11%) |
Feb 09, 2005 | 45.01 | 45.06 | 44.27 | 44.31 | 8,005,181 | -0.67(-1.49%) |
Feb 08, 2005 | 45.18 | 45.32 | 44.85 | 44.98 | 8,183,994 | -0.09(-0.19%) |
Feb 07, 2005 | 44.80 | 45.10 | 44.53 | 45.07 | 6,210,207 | +0.29(+0.64%) |
Feb 04, 2005 | 44.15 | 45.13 | 44.01 | 44.78 | 10,934,220 | +0.44(+0.98%) |
Feb 03, 2005 | 44.41 | 44.75 | 44.06 | 44.35 | 7,649,186 | -0.36(-0.81%) |
Feb 02, 2005 | 44.56 | 45.04 | 44.21 | 44.71 | 9,345,041 | +0.09(+0.19%) |